Dark

MITT
TPG Mortgage Investment Trust, Inc.
stock NYSE

At Close

Sep 24, 2026 3:59:56 PM EDT

6.10USD-1.454%(-0.09)370,146

5.29Bid 7.03Ask 1.74Spread

Pre-market

Sep 24, 2026 8:05:30 AM EDT

6.18USD-0.241%(-0.01)200

After-hours

Sep 24, 2026 4:28:30 PM EDT

6.11USD+0.164%(+0.01)2,001

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	6.2000	6.20000	6.0700	6.1000	-1.454%	370,146	0.000%
2026-09-23	6.4500	6.45000	6.1900	6.1900	-3.882%	419,364	-1.454%
2026-09-22	6.4600	6.49500	6.4100	6.4400	+0.312%	279,014	-5.280%
2026-09-21	6.3200	6.43000	6.2900	6.4200	+1.743%	413,181	-4.984%
2026-09-18	6.3500	6.38500	6.2900	6.3100	-1.252%	908,814	-3.328%
2026-09-17	6.4000	6.45000	6.3350	6.3900	+0.948%	306,911	-4.538%
2026-09-16	6.4400	6.50000	6.2550	6.3300	-1.248%	392,212	-3.633%
2026-09-15	6.5300	6.56000	6.4000	6.4100	-1.385%	411,473	-4.836%
2026-09-14	6.5300	6.57000	6.4600	6.5000	-0.915%	324,043	-6.154%
2026-09-11	6.6200	6.83420	6.5308	6.5600	-0.606%	357,465	-7.012%
2026-09-10	6.6500	6.68000	6.5250	6.6000	-1.198%	382,149	-7.576%
2026-09-09	6.7800	6.82000	6.6650	6.6800	-1.475%	283,450	-8.683%
2026-09-08	6.7900	6.85000	6.7700	6.7800	-0.294%	244,916	-10.029%
2026-09-04	6.7700	6.82000	6.7600	6.8000	+0.443%	157,093	-10.294%
2026-09-03	6.7500	6.79000	6.6600	6.7700	+0.744%	243,092	-9.897%
2026-09-02	6.6600	6.73500	6.6404	6.7200	+1.205%	206,091	-9.226%
2026-09-01	6.7200	6.72000	6.6100	6.6400	-1.337%	301,756	-8.133%
2026-08-31	6.6600	6.79880	6.6500	6.7300	+0.598%	360,573	-9.361%
2026-08-28	6.7000	6.74000	6.6500	6.6900	+0.450%	227,390	-8.819%
2026-08-27	6.6500	6.72000	6.6300	6.6600	+0.301%	220,149	-8.408%
2026-08-26	6.7400	6.77030	6.6300	6.6400	-1.190%	197,904	-8.133%
2026-08-25	6.7200	6.73000	6.6500	6.7200	-0.149%	237,917	-9.226%
2026-08-24	6.7100	6.75000	6.6500	6.7300	+0.298%	198,656	-9.361%
2026-08-21	6.7200	6.73000	6.6600	6.7100	0.000%	205,306	-9.091%
2026-08-20	6.6500	6.71000	6.5316	6.7100	+0.449%	326,955	-9.091%
2026-08-19	6.7000	6.77500	6.6650	6.6800	+0.451%	186,497	-8.683%
2026-08-18	6.7800	6.78000	6.6300	6.6500	-1.481%	144,364	-8.271%
2026-08-17	6.7500	6.79000	6.6600	6.7500	-0.148%	238,293	-9.630%
2026-08-14	6.7300	6.79000	6.6900	6.7600	+0.595%	203,601	-9.763%
2026-08-13	6.7900	6.80500	6.6850	6.7200	+0.299%	298,203	-9.226%
2026-08-12	6.7000	6.77000	6.6100	6.7000	-0.446%	441,942	-8.955%
2026-08-11	6.3400	6.82000	6.3300	6.7300	+6.487%	594,669	-9.361%
2026-08-10	6.5400	6.54000	5.9300	6.3200	-10.860%	1,292,962	-3.481%
2026-08-07	7.0000	7.12870	6.9900	7.0900	+1.576%	409,520	-13.963%
2026-08-06	7.0100	7.05500	6.9400	6.9800	-0.711%	160,244	-12.607%
2026-08-05	7.1100	7.11000	6.9900	7.0300	-1.541%	141,274	-13.229%
2026-08-04	7.1200	7.22000	7.1000	7.1400	+0.140%	249,712	-14.566%
2026-08-03	7.0100	7.22500	7.0100	7.1300	+2.296%	160,858	-14.446%
2026-07-31	7.1700	7.23000	6.9100	6.9700	-1.693%	322,739	-12.482%
2026-07-30	7.1600	7.25500	7.0601	7.0900	-0.978%	168,442	-13.963%
2026-07-29	7.2800	7.28000	7.1500	7.1600	-1.105%	112,894	-14.804%
2026-07-28	7.3200	7.32000	7.2100	7.2400	-1.093%	167,692	-15.746%
2026-07-27	7.2600	7.37000	7.2500	7.3200	+1.245%	114,536	-16.667%
2026-07-24	7.2900	7.33500	7.2200	7.2300	-0.413%	167,007	-15.629%
2026-07-23	7.3000	7.34500	7.2200	7.2600	-1.892%	145,739	-15.978%
2026-07-22	7.4000	7.42000	7.2800	7.4000	-0.270%	148,559	-17.568%
2026-07-21	7.5000	7.54000	7.4088	7.4200	-1.067%	124,837	-17.790%
2026-07-20	7.6600	7.68000	7.4500	7.5000	-1.832%	192,142	-18.667%
2026-07-17	7.7400	7.79000	7.5900	7.6400	-2.177%	138,753	-20.157%
2026-07-16	7.6600	7.81000	7.6600	7.8100	+1.297%	116,402	-21.895%
2026-07-15	7.7300	7.82000	7.6700	7.7100	0.000%	142,232	-20.882%
2026-07-14	7.7000	7.77000	7.6700	7.7100	+1.048%	117,749	-20.882%
2026-07-13	7.7500	7.75000	7.5950	7.6300	-1.166%	113,726	-20.052%
2026-07-10	7.7600	7.78000	7.6900	7.7200	-0.644%	75,671	-20.984%
2026-07-09	7.6400	7.77000	7.6100	7.7700	+2.102%	91,897	-21.493%
2026-07-08	7.6800	7.82000	7.6100	7.6100	-1.297%	103,104	-19.842%
2026-07-07	7.7500	7.79000	7.6900	7.7100	-0.516%	105,457	-20.882%
2026-07-06	7.7000	7.77820	7.6850	7.7500	+0.911%	168,348	-21.290%
2026-07-02	7.8200	7.85000	7.6200	7.6800	-2.166%	154,718	-20.573%
2026-07-01	7.9000	7.97500	7.8250	7.8500	-0.884%	148,390	-22.293%
2026-06-30	7.8300	7.94000	7.7500	7.9200	-1.737%	177,826	-22.980%
2026-06-29	8.0700	8.08000	7.8900	8.0600	-0.371%	264,912	-24.318%
2026-06-26	8.0000	8.15000	8.0000	8.0900	+0.248%	625,431	-24.598%
2026-06-25	8.1600	8.17000	8.0200	8.0700	-0.124%	121,460	-24.411%
2026-06-24	8.0100	8.17000	7.9900	8.0800	+0.874%	204,672	-24.505%
2026-06-23	7.7900	8.04000	7.7800	8.0100	+2.430%	142,891	-23.845%
2026-06-22	8.1200	8.15000	7.8200	7.8200	-1.511%	285,011	-21.995%
2026-06-18	7.9700	8.02990	7.8600	7.9400	+0.761%	295,824	-23.174%
2026-06-17	8.0500	8.32500	7.8100	7.8800	-0.756%	350,173	-22.589%
2026-06-16	7.8800	7.94000	7.8100	7.9400	+1.535%	199,255	-23.174%
2026-06-15	7.8800	7.98000	7.8200	7.8200	+0.128%	225,336	-21.995%
2026-06-12	7.7700	7.86000	7.7601	7.8100	+0.774%	95,531	-21.895%
2026-06-11	7.7600	7.80000	7.6600	7.7500	+0.129%	171,560	-21.290%
2026-06-10	7.8100	7.88000	7.7300	7.7400	-1.149%	156,392	-21.189%
2026-06-09	7.6100	7.87000	7.6100	7.8300	+3.435%	131,537	-22.095%
2026-06-08	7.7200	7.80330	7.5600	7.5700	-1.432%	107,001	-19.419%
2026-06-05	7.6900	7.73910	7.6400	7.6800	-0.260%	139,034	-20.573%
2026-06-04	7.6400	7.73990	7.6400	7.7000	+1.717%	129,231	-20.779%
2026-06-03	7.7800	7.81000	7.5300	7.5700	-3.444%	186,496	-19.419%
2026-06-02	7.6700	7.87000	7.6600	7.8400	+1.818%	252,279	-22.194%
2026-06-01	7.7000	7.76000	7.6250	7.7000	-0.259%	257,049	-20.779%
2026-05-29	7.7800	7.85000	7.7200	7.7200	-0.899%	172,941	-20.984%
2026-05-28	7.8100	7.85990	7.7600	7.7900	-0.638%	78,606	-21.694%
2026-05-27	7.7500	7.86500	7.7400	7.8400	+1.031%	141,679	-22.194%
2026-05-26	7.7100	7.77500	7.6450	7.7600	+1.704%	164,919	-21.392%
2026-05-22	7.6700	7.68000	7.5653	7.6300	0.000%	150,955	-20.052%
2026-05-21	7.5200	7.64930	7.4800	7.6300	+0.926%	111,440	-20.052%
2026-05-20	7.4500	7.58000	7.4026	7.5600	+1.613%	172,555	-19.312%
2026-05-19	7.4100	7.44000	7.3350	7.4400	-0.268%	204,763	-18.011%
2026-05-18	7.4900	7.54990	7.3800	7.4600	-0.267%	218,177	-18.231%
2026-05-15	7.6700	7.67000	7.4600	7.4800	-3.109%	144,087	-18.449%
2026-05-14	7.7400	7.83000	7.7000	7.7200	+0.130%	104,629	-20.984%
2026-05-13	7.7200	7.74500	7.6500	7.7100	-0.900%	166,491	-20.882%
2026-05-12	7.7400	7.81000	7.6500	7.7800	+0.517%	174,356	-21.594%
2026-05-11	8.0000	8.00000	7.7350	7.7400	-3.129%	165,334	-21.189%
2026-05-08	7.8600	8.00000	7.8550	7.9900	+1.654%	129,357	-23.655%
2026-05-07	7.8900	7.89000	7.7350	7.8600	-0.380%	219,221	-22.392%
2026-05-06	8.0000	8.00000	7.8800	7.8900	-0.379%	185,424	-22.687%
2026-05-05	7.8000	7.93000	7.8000	7.9200	+1.669%	179,541	-22.980%
2026-05-04	7.7600	7.90580	7.7190	7.7900	-0.384%	236,979	-21.694%
2026-05-01	7.8700	8.08000	7.7700	7.8200	-0.887%	172,755	-21.995%
2026-04-30	7.7300	8.07000	7.7300	7.8900	+2.601%	383,791	-22.687%
2026-04-29	8.0300	8.03000	7.5900	7.6900	-6.105%	477,423	-20.676%
2026-04-28	8.2000	8.28000	8.1013	8.1900	+0.122%	144,487	-25.519%
2026-04-27	8.0600	8.24000	8.0600	8.1800	+0.863%	240,346	-25.428%
2026-04-24	8.0300	8.13000	7.9150	8.1100	+0.620%	183,249	-24.784%
2026-04-23	8.0300	8.06000	7.9600	8.0600	-0.248%	144,084	-24.318%
2026-04-22	7.9300	8.13000	7.9200	8.0800	+2.020%	170,371	-24.505%
2026-04-21	7.9800	8.01000	7.8000	7.9200	-0.503%	357,985	-22.980%
2026-04-20	7.9800	8.01000	7.8900	7.9600	-0.872%	225,975	-23.367%
2026-04-17	7.9000	8.09320	7.8200	8.0300	+2.685%	260,032	-24.035%
2026-04-16	7.8900	7.92000	7.7800	7.8200	-1.013%	152,066	-21.995%
2026-04-15	7.8900	7.93000	7.8500	7.9000	0.000%	101,047	-22.785%
2026-04-14	7.9000	7.96000	7.8300	7.9000	-0.253%	194,044	-22.785%
2026-04-13	7.6600	7.93000	7.6100	7.9200	+2.326%	171,477	-22.980%
2026-04-10	7.9100	7.93500	7.6800	7.7400	-2.642%	200,761	-21.189%
2026-04-09	7.7300	7.97000	7.6955	7.9500	+2.185%	221,298	-23.270%
2026-04-08	7.7400	7.81000	7.6800	7.7800	+3.046%	200,832	-21.594%
2026-04-07	7.4800	7.56000	7.4600	7.5500	+0.801%	159,996	-19.205%
2026-04-06	7.3900	7.55000	7.3900	7.4900	+0.402%	235,383	-18.558%
2026-04-02	7.2000	7.46000	7.1400	7.4600	+2.755%	203,573	-18.231%
2026-04-01	7.3400	7.34000	7.2100	7.2600	-0.684%	188,500	-15.978%
2026-03-31	7.3000	7.31000	7.0900	7.3100	-1.216%	250,382	-16.553%
2026-03-30	7.4200	7.47000	7.2500	7.4000	+1.370%	290,483	-17.568%
2026-03-27	7.4500	7.47500	7.2400	7.3000	-2.537%	356,276	-16.438%
2026-03-26	7.5200	7.56000	7.4201	7.4900	-1.187%	195,782	-18.558%
2026-03-25	7.5900	7.69030	7.4800	7.5800	+2.156%	200,030	-19.525%
2026-03-24	7.5600	7.57000	7.4000	7.4200	-2.497%	265,143	-17.790%
2026-03-23	7.5700	7.72990	7.4900	7.6100	+1.738%	219,750	-19.842%
2026-03-20	7.7700	7.77000	7.3900	7.4800	-2.857%	616,561	-18.449%
2026-03-19	7.6800	7.79000	7.5600	7.7000	-0.517%	356,089	-20.779%
2026-03-18	7.8800	7.90500	7.7000	7.7400	-2.396%	334,830	-21.189%
2026-03-17	7.7900	8.02000	7.6800	7.9300	+4.068%	369,646	-23.077%
2026-03-16	7.5100	7.67000	7.4925	7.6200	+2.419%	281,843	-19.948%
2026-03-13	7.5000	7.60000	7.4200	7.4400	+0.135%	378,638	-18.011%
2026-03-12	7.6500	7.73000	7.4000	7.4300	-4.499%	535,915	-17.900%
2026-03-11	7.8500	7.88000	7.5200	7.7800	-1.144%	920,735	-21.594%
2026-03-10	7.7500	7.95000	7.7100	7.8700	+1.287%	281,803	-22.490%
2026-03-09	7.8300	7.85500	7.5200	7.7700	-1.521%	498,513	-21.493%
2026-03-06	7.8800	7.97000	7.7000	7.8900	-1.375%	224,314	-22.687%
2026-03-05	7.9600	8.06000	7.9183	8.0000	-0.249%	241,826	-23.750%
2026-03-04	7.9900	8.03000	7.9000	8.0200	+0.627%	193,961	-23.940%
2026-03-03	8.0300	8.13000	7.8000	7.9700	-1.968%	335,077	-23.463%
2026-03-02	7.9100	8.27000	7.8200	8.1300	+0.494%	1,138,781	-24.969%
2026-02-27	8.1800	8.26000	8.0500	8.0900	-2.177%	165,626	-24.598%
2026-02-26	8.0200	8.29000	7.9600	8.2700	+3.246%	435,727	-26.239%
2026-02-25	8.0100	8.10000	7.9100	8.0100	0.000%	331,671	-23.845%
2026-02-24	7.9700	8.02000	7.8300	8.0100	+0.755%	242,826	-23.845%
2026-02-23	8.1700	8.27000	7.9100	7.9500	-3.519%	308,845	-23.270%
2026-02-20	8.3600	8.36000	8.1000	8.2400	-1.435%	200,910	-25.971%
2026-02-19	8.2600	8.45000	8.2100	8.3600	-0.358%	158,483	-27.033%
2026-02-18	8.5400	8.67000	8.2400	8.3900	-1.641%	1,018,664	-27.294%
2026-02-17	8.6300	8.68650	8.2839	8.5300	-1.273%	211,205	-28.488%
2026-02-13	8.4100	8.69000	8.3200	8.6400	+2.735%	310,523	-29.398%
2026-02-12	8.4800	8.54000	8.3586	8.4100	-0.355%	131,237	-27.467%
2026-02-11	8.4300	8.52000	8.3550	8.4400	+0.238%	180,048	-27.725%
2026-02-10	8.3700	8.48000	8.3300	8.4200	+0.718%	125,140	-27.553%
2026-02-09	8.5000	8.50000	8.2300	8.3600	-1.415%	205,769	-27.033%
2026-02-06	8.5600	8.57000	8.3500	8.4800	0.000%	227,961	-28.066%
2026-02-05	8.7500	8.75000	8.4700	8.4800	-1.510%	140,415	-28.066%
2026-02-04	8.6400	8.71000	8.5800	8.6100	-0.577%	87,257	-29.152%
2026-02-03	8.7100	8.90250	8.5000	8.6600	-0.574%	168,504	-29.561%
2026-02-02	8.5900	8.75000	8.5000	8.7100	+1.279%	295,615	-29.966%
2026-01-30	8.9000	9.09000	8.5451	8.6000	-4.125%	277,021	-29.070%
2026-01-29	8.8700	8.98000	8.7500	8.9700	+1.816%	248,301	-31.996%
2026-01-28	8.9300	8.99000	8.7600	8.8100	-1.344%	119,315	-30.760%
2026-01-27	8.8000	8.95500	8.8000	8.9300	+1.133%	180,103	-31.691%
2026-01-26	8.8400	8.87000	8.6700	8.8300	-0.226%	157,397	-30.917%
2026-01-23	8.9500	9.05110	8.7600	8.8500	-1.007%	126,058	-31.073%
2026-01-22	8.9700	9.06550	8.9250	8.9400	+0.449%	113,952	-31.767%
2026-01-21	8.9600	9.15860	8.7600	8.9000	+0.112%	151,113	-31.461%
2026-01-20	9.1000	9.13980	8.8500	8.8900	-3.474%	181,817	-31.384%
2026-01-16	9.1900	9.27000	9.1101	9.2100	0.000%	298,332	-33.768%
2026-01-15	8.9300	9.21000	8.8900	9.2100	+3.135%	287,135	-33.768%
2026-01-14	8.8500	8.93500	8.7600	8.9300	+1.247%	118,943	-31.691%
2026-01-13	8.8600	8.87000	8.7400	8.8200	-0.451%	178,007	-30.839%
2026-01-12	8.7300	8.91000	8.6700	8.8600	+0.796%	193,629	-31.151%
2026-01-09	8.6400	8.83000	8.6400	8.7900	+1.501%	214,003	-30.603%
2026-01-08	8.3600	8.67000	8.3600	8.6600	+2.728%	126,208	-29.561%
2026-01-07	8.5000	8.50000	8.3400	8.4300	-0.707%	160,136	-27.639%
2026-01-06	8.5000	8.54000	8.2900	8.4900	-0.702%	223,585	-28.151%
2026-01-05	8.5800	8.58000	8.3800	8.5500	-0.117%	221,323	-28.655%
2026-01-02	8.5500	8.64000	8.3900	8.5600	+0.469%	207,822	-28.738%
2025-12-31	8.5600	8.66000	8.5100	8.5200	-3.292%	160,372	-28.404%
2025-12-30	8.8600	8.90000	8.7850	8.8100	-0.788%	216,043	-30.760%
2025-12-29	8.8500	8.90000	8.7700	8.8800	+0.566%	225,404	-31.306%
2025-12-26	8.9500	9.01000	8.8000	8.8300	-1.341%	170,526	-30.917%
2025-12-24	8.8700	8.98990	8.8500	8.9500	+1.589%	154,369	-31.844%
2025-12-23	9.0400	9.05000	8.8000	8.8100	-2.759%	284,262	-30.760%
2025-12-22	8.9500	9.07000	8.8694	9.0600	+2.838%	230,097	-32.671%
2025-12-19	8.8600	8.91000	8.8100	8.8100	-1.011%	285,203	-30.760%
2025-12-18	8.7200	8.90000	8.7200	8.9000	+2.417%	336,076	-31.461%
2025-12-17	8.5800	8.81000	8.5400	8.6900	+1.400%	369,300	-29.804%
2025-12-16	8.5000	8.68000	8.4800	8.5700	+1.661%	422,613	-28.821%
2025-12-15	8.4800	8.49310	8.3200	8.4300	+0.238%	284,824	-27.639%
2025-12-12	8.4200	8.49000	8.3500	8.4100	0.000%	182,379	-27.467%
2025-12-11	8.4200	8.45000	8.3700	8.4100	+0.238%	201,216	-27.467%
2025-12-10	8.2700	8.43000	8.2600	8.3900	+1.820%	174,191	-27.294%
2025-12-09	8.2600	8.33000	8.2100	8.2400	0.000%	88,800	-25.971%
2025-12-08	8.3500	8.35000	8.2109	8.2400	-0.962%	147,342	-25.971%
2025-12-05	8.2600	8.36990	8.2500	8.3200	+0.726%	78,696	-26.683%
2025-12-04	8.3700	8.37000	8.2200	8.2600	-1.314%	90,433	-26.150%
2025-12-03	8.2900	8.37000	8.2400	8.3700	+1.825%	140,535	-27.121%
2025-12-02	8.3500	8.36500	8.2200	8.2200	-1.439%	96,209	-25.791%
2025-12-01	8.1700	8.34000	8.1300	8.3400	+1.956%	244,908	-26.859%
2025-11-28	8.1400	8.21000	8.1300	8.1800	+0.368%	63,059	-25.428%
2025-11-26	8.0900	8.22000	8.0800	8.1500	+0.617%	209,336	-25.153%
2025-11-25	7.8800	8.10000	7.8500	8.1000	+2.792%	349,165	-24.691%
2025-11-24	7.8500	7.90000	7.7600	7.8800	0.000%	180,084	-22.589%
2025-11-21	7.7000	7.89000	7.6650	7.8800	+2.471%	215,150	-22.589%
2025-11-20	7.7500	7.76000	7.6400	7.6900	+0.261%	99,763	-20.676%
2025-11-19	7.6500	7.74000	7.6500	7.6700	0.000%	82,610	-20.469%
2025-11-18	7.6700	7.78000	7.6700	7.6700	-0.648%	114,266	-20.469%
2025-11-17	7.8100	7.84000	7.6970	7.7200	-0.771%	115,799	-20.984%
2025-11-14	7.7400	7.78000	7.6500	7.7800	-0.128%	82,162	-21.594%
2025-11-13	7.8200	7.83500	7.7600	7.7900	-0.384%	126,664	-21.694%
2025-11-12	7.9200	7.93000	7.7600	7.8200	-1.013%	138,340	-21.995%
2025-11-11	7.7900	7.92000	7.7800	7.9000	+1.542%	212,703	-22.785%
2025-11-10	7.8100	7.82990	7.7500	7.7800	-0.384%	141,721	-21.594%
2025-11-07	7.8200	7.83000	7.7100	7.8100	-0.255%	189,236	-21.895%
2025-11-06	7.6500	7.85000	7.5850	7.8300	+1.953%	371,041	-22.095%
2025-11-05	7.6500	7.75000	7.5400	7.6800	+0.655%	205,200	-20.573%
2025-11-04	7.5000	7.70000	7.3600	7.6300	+6.713%	418,480	-20.052%
2025-11-03	7.2000	7.22000	7.1100	7.1500	+0.140%	162,895	-14.685%
2025-10-31	7.1000	7.21000	7.0200	7.1400	+0.990%	131,398	-14.566%
2025-10-30	7.0300	7.14000	7.0000	7.0700	+0.142%	171,966	-13.720%
2025-10-29	7.1500	7.26000	7.0300	7.0600	-1.944%	228,525	-13.598%
2025-10-28	7.2700	7.36090	7.1700	7.2000	-1.235%	123,190	-15.278%
2025-10-27	7.3400	7.39000	7.2701	7.2900	-0.274%	130,254	-16.324%
2025-10-24	7.4400	7.49000	7.3000	7.3100	-1.615%	153,800	-16.553%
2025-10-23	7.3800	7.43000	7.3200	7.4300	+1.226%	130,386	-17.900%
2025-10-22	7.1800	7.38000	7.1800	7.3400	+2.657%	143,960	-16.894%
2025-10-21	7.2600	7.26000	7.1000	7.1500	-0.970%	67,676	-14.685%
2025-10-20	7.0900	7.25000	7.0333	7.2200	+2.557%	112,080	-15.512%
2025-10-17	7.0200	7.11000	7.0000	7.0400	-0.142%	119,570	-13.352%
2025-10-16	7.2200	7.23000	6.9800	7.0500	-2.083%	269,248	-13.475%
2025-10-15	7.2000	7.23000	7.1500	7.2000	+0.279%	98,767	-15.278%
2025-10-14	7.0000	7.19000	7.0000	7.1800	+1.412%	143,279	-15.042%
2025-10-13	6.9900	7.09000	6.9500	7.0800	+1.871%	142,398	-13.842%
2025-10-10	7.0200	7.07000	6.9200	6.9500	-1.278%	322,939	-12.230%
2025-10-09	7.2000	7.24000	6.9700	7.0400	-2.086%	244,924	-13.352%
2025-10-08	7.1300	7.24000	7.0900	7.1900	+1.125%	137,538	-15.160%
2025-10-07	7.2200	7.24000	7.1100	7.1100	-1.387%	147,483	-14.205%
2025-10-06	7.4100	7.41000	7.1800	7.2100	-2.038%	188,299	-15.395%
2025-10-03	7.4000	7.47000	7.3206	7.3600	0.000%	134,553	-17.120%
2025-10-02	7.3700	7.43830	7.2701	7.3600	-0.136%	150,867	-17.120%
2025-10-01	7.2000	7.43500	7.2000	7.3700	+1.796%	194,984	-17.232%
2025-09-30	7.3900	7.40760	7.1500	7.2400	-4.359%	207,083	-15.746%
2025-09-29	7.6100	7.64500	7.4600	7.5700	0.000%	197,856	-19.419%
2025-09-26	7.6500	7.68000	7.5400	7.5700	-1.046%	216,228	-19.419%
2025-09-25	7.8100	7.83990	7.6100	7.6500	-2.174%	256,267	-20.261%
2025-09-24	7.7800	7.89990	7.7300	7.8200	+0.644%	303,689	-21.995%
2025-09-23	7.7600	7.93000	7.7200	7.7700	+0.778%	188,940	-21.493%
2025-09-22	7.8300	7.89000	7.7100	7.7100	-1.280%	248,804	-20.882%
2025-09-19	7.8800	7.91000	7.7700	7.8100	-0.510%	287,124	-21.895%
2025-09-18	7.8400	7.88000	7.7249	7.8500	+1.290%	155,011	-22.293%
2025-09-17	7.8000	7.97196	7.7500	7.7500	-0.257%	214,369	-21.290%
2025-09-16	7.8000	7.81000	7.7400	7.7700	-0.385%	121,533	-21.493%
2025-09-15	7.7300	7.80930	7.6800	7.8000	+1.563%	135,878	-21.795%
2025-09-12	7.7600	7.81640	7.6800	7.6800	-1.285%	104,682	-20.573%
2025-09-11	7.7200	7.82000	7.7006	7.7800	+0.908%	116,196	-21.594%
2025-09-10	7.7100	7.75000	7.6150	7.7100	-0.516%	164,111	-20.882%
2025-09-09	7.7700	7.85000	7.7300	7.7500	-0.768%	164,868	-21.290%
2025-09-08	7.8400	7.85000	7.7800	7.8100	+0.386%	138,756	-21.895%
2025-09-05	7.8400	7.87970	7.7400	7.7800	-0.384%	196,189	-21.594%
2025-09-04	7.7300	7.82000	7.6900	7.8100	+1.035%	183,171	-21.895%
2025-09-03	7.5000	7.74000	7.4900	7.7300	+3.204%	275,030	-21.087%
2025-09-02	7.4500	7.55000	7.4500	7.4900	-0.926%	118,088	-18.558%
2025-08-29	7.4600	7.58000	7.4600	7.5600	+0.935%	109,406	-19.312%
2025-08-28	7.4900	7.51000	7.4003	7.4900	+0.268%	87,592	-18.558%
2025-08-27	7.4800	7.55000	7.4500	7.4700	-0.400%	91,385	-18.340%
2025-08-26	7.3900	7.53000	7.3900	7.5000	+1.764%	144,456	-18.667%
2025-08-25	7.4600	7.46000	7.3700	7.3700	-1.206%	103,049	-17.232%
2025-08-22	7.2800	7.53620	7.2800	7.4600	+2.755%	201,453	-18.231%
2025-08-21	7.3600	7.36000	7.2400	7.2600	-1.626%	243,339	-15.978%
2025-08-20	7.3000	7.42600	7.2900	7.3800	+0.545%	173,200	-17.344%
2025-08-19	7.3000	7.38000	7.2883	7.3400	+0.824%	122,041	-16.894%
2025-08-18	7.3600	7.42500	7.2600	7.2800	-1.355%	144,392	-16.209%
2025-08-15	7.5500	7.57740	7.3700	7.3800	-1.600%	279,642	-17.344%
2025-08-14	7.6800	7.70270	7.4700	7.5000	-2.975%	167,159	-18.667%
2025-08-13	7.4000	7.75000	7.3900	7.7300	+4.459%	277,274	-21.087%
2025-08-12	7.4500	7.51000	7.3600	7.4000	-0.270%	253,892	-17.568%
2025-08-11	7.4400	7.50000	7.3400	7.4200	+0.270%	221,606	-17.790%
2025-08-08	7.3900	7.46750	7.3350	7.4000	+0.680%	186,583	-17.568%
2025-08-07	7.3400	7.40590	7.2750	7.3500	+1.379%	201,085	-17.007%
2025-08-06	7.0300	7.30000	6.9600	7.2500	+4.167%	328,133	-15.862%
2025-08-05	7.0100	7.05000	6.8600	6.9600	-0.996%	214,547	-12.356%
2025-08-04	7.0500	7.18000	6.9800	7.0300	+0.861%	287,223	-13.229%
2025-08-01	7.3900	7.48000	6.9100	6.9700	-7.804%	631,581	-12.482%
2025-07-31	7.6500	7.66000	7.5250	7.5600	-1.563%	175,328	-19.312%
2025-07-30	7.8100	7.82000	7.6350	7.6800	-1.158%	167,148	-20.573%
2025-07-29	7.7900	7.81500	7.7300	7.7700	+0.258%	115,357	-21.493%
2025-07-28	7.8100	7.83000	7.7090	7.7500	-0.513%	120,823	-21.290%
2025-07-25	7.7500	7.80000	7.6850	7.7900	+0.646%	90,539	-21.694%
2025-07-24	7.8100	7.83400	7.7300	7.7400	-0.769%	180,794	-21.189%
2025-07-23	7.7900	7.88490	7.7500	7.8000	+0.257%	181,751	-21.795%
2025-07-22	7.8000	7.89000	7.7200	7.7800	-0.128%	240,357	-21.594%
2025-07-21	7.6600	7.80000	7.6600	7.7900	+2.097%	134,418	-21.694%
2025-07-18	7.7400	7.75000	7.5801	7.6300	-0.780%	110,688	-20.052%
2025-07-17	7.7600	7.84000	7.6900	7.6900	-1.157%	161,336	-20.676%
2025-07-16	7.7200	7.78000	7.6400	7.7800	+1.170%	120,489	-21.594%
2025-07-15	7.6800	7.74000	7.6700	7.6900	+0.261%	152,977	-20.676%
2025-07-14	7.6000	7.67000	7.5801	7.6700	+0.656%	110,675	-20.469%
2025-07-11	7.6500	7.66000	7.5300	7.6200	-0.781%	146,414	-19.948%
2025-07-10	7.6700	7.69000	7.5912	7.6800	-0.130%	139,429	-20.573%
2025-07-09	7.7000	7.75000	7.6100	7.6900	+0.523%	92,152	-20.676%
2025-07-08	7.5500	7.74500	7.5500	7.6500	+0.791%	141,692	-20.261%
2025-07-07	7.7700	7.77000	7.5600	7.5900	-2.692%	187,138	-19.631%
2025-07-03	7.8000	7.85000	7.7300	7.8000	+0.128%	107,352	-21.795%
2025-07-02	7.7300	7.90010	7.7300	7.7900	+1.565%	188,038	-21.694%
2025-07-01	7.5300	7.79000	7.5133	7.6700	+1.589%	156,811	-20.469%
2025-06-30	7.7900	7.79000	7.4200	7.5500	-5.031%	325,404	-19.205%
2025-06-27	7.8400	7.95000	7.7800	7.9500	+1.662%	700,578	-23.270%
2025-06-26	7.7000	7.82000	7.6600	7.8200	+1.823%	128,245	-21.995%
2025-06-25	7.7700	7.77500	7.5400	7.6800	-1.031%	247,457	-20.573%
2025-06-24	7.7300	7.82580	7.6900	7.7600	+0.258%	331,434	-21.392%
2025-06-23	7.5200	7.74000	7.4775	7.7400	+2.517%	233,802	-21.189%
2025-06-20	7.4800	7.56000	7.4400	7.5500	+1.615%	415,397	-19.205%
2025-06-18	7.2200	7.46040	7.2150	7.4300	+4.208%	175,140	-17.900%
2025-06-17	7.2100	7.24000	7.1200	7.1300	-1.655%	176,830	-14.446%
2025-06-16	7.3100	7.40000	7.2000	7.2500	-0.138%	152,335	-15.862%
2025-06-13	7.3800	7.42500	7.2500	7.2600	-2.156%	128,922	-15.978%
2025-06-12	7.3200	7.43000	7.2800	7.4200	+1.366%	124,291	-17.790%
2025-06-11	7.4900	7.50890	7.2500	7.3200	-1.877%	316,297	-16.667%
2025-06-10	7.4000	7.48500	7.3920	7.4600	+1.084%	179,309	-18.231%
2025-06-09	7.4200	7.50000	7.3600	7.3800	-0.405%	127,423	-17.344%
2025-06-06	7.3800	7.42000	7.3100	7.4100	+1.091%	147,617	-17.679%
2025-06-05	7.2500	7.37000	7.2100	7.3300	+1.243%	140,114	-16.780%
2025-06-04	7.5200	7.53900	7.1800	7.2400	-4.106%	182,209	-15.746%
2025-06-03	7.1900	7.65000	7.1500	7.5500	+4.716%	727,804	-19.205%
2025-06-02	6.9500	7.21000	6.9300	7.2100	+3.592%	484,013	-15.395%
2025-05-30	7.0300	7.03000	6.9600	6.9600	-0.996%	155,131	-12.356%
2025-05-29	6.9800	7.04500	6.9600	7.0300	+1.151%	93,815	-13.229%
2025-05-28	6.9700	7.06000	6.9500	6.9500	-0.572%	101,491	-12.230%
2025-05-27	6.9100	7.03000	6.8750	6.9900	+1.895%	168,326	-12.732%
2025-05-23	6.8100	6.93800	6.8100	6.8600	-0.435%	110,836	-11.079%
2025-05-22	6.9200	7.00500	6.8105	6.8900	-1.006%	166,760	-11.466%
2025-05-21	7.2400	7.34990	6.9450	6.9600	-4.396%	211,080	-12.356%
2025-05-20	7.2300	7.32000	7.2200	7.2800	+0.414%	104,500	-16.209%
2025-05-19	7.1000	7.28500	6.9800	7.2500	-0.275%	135,230	-15.862%
2025-05-16	7.2800	7.42680	7.2150	7.2700	-0.137%	145,051	-16.094%
2025-05-15	7.1200	7.31500	7.1100	7.2800	+2.680%	219,396	-16.209%
2025-05-14	7.0700	7.17000	7.0100	7.0900	+0.567%	147,736	-13.963%
2025-05-13	6.9200	7.06000	6.9109	7.0500	+2.174%	166,007	-13.475%
2025-05-12	6.9500	7.00000	6.8750	6.9000	+1.025%	162,478	-11.594%
2025-05-09	6.9300	6.93000	6.7700	6.8300	-1.014%	156,379	-10.688%
2025-05-08	6.8000	6.92000	6.8000	6.9000	+1.920%	177,145	-11.594%
2025-05-07	6.5800	6.82000	6.5201	6.7700	+4.961%	241,637	-9.897%
2025-05-06	6.4500	6.67000	6.3300	6.4500	-2.715%	248,693	-5.426%
2025-05-05	6.6300	6.68500	6.5700	6.6300	-0.301%	155,841	-7.994%
2025-05-02	6.5900	6.66500	6.5300	6.6500	+1.838%	186,597	-8.271%
2025-05-01	6.5700	6.62500	6.4800	6.5300	0.000%	199,786	-6.585%
2025-04-30	6.4900	6.56000	6.3700	6.5300	-0.457%	216,854	-6.585%
2025-04-29	6.4300	6.59000	6.3710	6.5600	+1.863%	259,868	-7.012%
2025-04-28	6.3300	6.49500	6.3100	6.4400	+2.060%	191,970	-5.280%
2025-04-25	6.2300	6.32000	6.1200	6.3100	+0.799%	323,636	-3.328%
2025-04-24	6.3300	6.37990	6.2300	6.2600	-1.262%	304,115	-2.556%
2025-04-23	6.5100	6.61000	6.2900	6.3400	-1.092%	347,551	-3.785%
2025-04-22	6.1900	6.41000	6.1900	6.4100	+5.082%	169,317	-4.836%
2025-04-21	6.2400	6.24000	6.0300	6.1000	-2.866%	172,523	0.000%
2025-04-17	6.1200	6.30000	6.1200	6.2800	+2.447%	227,587	-2.866%
2025-04-16	6.1200	6.17500	6.0850	6.1300	0.000%	286,893	-0.489%
2025-04-15	6.0400	6.24000	6.0400	6.1300	+1.827%	243,101	-0.489%
2025-04-14	5.9100	6.08000	5.8300	6.0200	+3.793%	305,541	+1.329%
2025-04-11	5.8500	5.90000	5.6250	5.8000	-1.695%	315,267	+5.172%
2025-04-10	6.3200	6.33500	5.7550	5.9000	-7.668%	375,586	+3.390%
2025-04-09	6.0200	6.44000	5.7150	6.3900	+4.926%	738,980	-4.538%
2025-04-08	6.4600	6.50000	6.0300	6.0900	-2.560%	365,005	+0.164%
2025-04-07	6.3500	6.69000	6.1600	6.2500	-6.716%	520,229	-2.400%
2025-04-04	6.9350	6.95000	6.5900	6.7000	-4.830%	334,952	-8.955%

.dark-mode .T9tpx8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T9tpx8{ color: #333333; background-color: white; border: 2px solid #333333; }MITTTPG Mortgage Investment Trust, Inc.stock NYSE

MITT
TPG Mortgage Investment Trust, Inc.
stock NYSE